Mativ Holdings, Inc. (MATV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATV240719C00005000 | 2023-12-01 12:49PM EDT | 5.00 | 8.75 | 9.00 | 11.90 | 0.00 | - | 9 | 9 | 437.50% |
| MATV240719C00007500 | 2024-04-22 1:00PM EDT | 7.50 | 10.37 | 11.20 | 11.50 | 0.00 | - | 1 | 36 | 631.05% |
| MATV240719C00010000 | 2024-02-22 11:12AM EDT | 10.00 | 6.00 | 7.40 | 8.00 | 0.00 | - | 4 | 4 | 322.27% |
| MATV240719C00012500 | 2024-04-15 11:59AM EDT | 12.50 | 5.25 | 5.30 | 5.60 | 0.00 | - | 4 | 46 | 247.27% |
| MATV240719C00015000 | 2024-06-18 1:43PM EDT | 15.00 | 2.50 | 1.60 | 1.85 | 0.00 | - | 1 | 229 | 54.30% |
| MATV240719C00017500 | 2024-06-27 3:08PM EDT | 17.50 | 0.45 | 0.25 | 0.30 | 0.00 | - | 4 | 245 | 46.68% |
| MATV240719C00020000 | 2024-06-27 3:41PM EDT | 20.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 15 | 528 | 55.47% |
| MATV240719C00022500 | 2024-07-02 12:59PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 316 | 92.58% |
| MATV240719C00025000 | 2024-05-20 9:36AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 494 | 109.38% |
| MATV240719C00030000 | 2024-02-22 4:01PM EDT | 30.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 141 | 187.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATV240719P00010000 | 2024-03-08 1:03PM EDT | 10.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 135 | 161.72% |
| MATV240719P00012500 | 2024-06-21 3:49PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 68.75% |
| MATV240719P00015000 | 2024-06-25 2:45PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 52.73% |
| MATV240719P00017500 | 2024-07-02 12:09PM EDT | 17.50 | 1.61 | 1.10 | 1.30 | 0.00 | - | 5 | 178 | 47.56% |
| MATV240719P00020000 | 2024-06-10 3:32PM EDT | 20.00 | 3.60 | 3.30 | 4.70 | 0.00 | - | 5 | 53 | 110.06% |
| MATV240719P00022500 | 2024-04-09 12:23PM EDT | 22.50 | 4.60 | 3.00 | 4.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.